Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 73.82 | 0 | -2.03(-2.68%) | |||
Jan 30, 2024 | 75.85 | 0 | -1.97(-2.53%) | |||
Jan 29, 2024 | 77.82 | 0 | +1.04(+1.35%) | |||
Jan 28, 2024 | 76.78 | 0 | -1.45(-1.85%) | |||
Jan 27, 2024 | 77.15 | 78.26 | 76.06 | 78.23 | 0 | +0.00(+0.00%) |
Jan 26, 2024 | 77.15 | 78.26 | 76.06 | 78.23 | 0 | +1.13(+1.47%) |
Jan 25, 2024 | 77.15 | 77.17 | 77.00 | 77.10 | 0 | -0.26(-0.34%) |
Jan 24, 2024 | 77.36 | 0 | +2.27(+3.02%) | |||
Jan 23, 2024 | 75.09 | 0 | +0.72(+0.97%) | |||
Jan 22, 2024 | 74.37 | 0 | -0.82(-1.09%) | |||
Jan 21, 2024 | 75.19 | 0 | +1.48(+2.01%) | |||
Jan 20, 2024 | 74.08 | 74.91 | 73.19 | 73.71 | 0 | +0.30(+0.41%) |
Jan 19, 2024 | 73.41 | 0 | -0.61(-0.82%) | |||
Jan 18, 2024 | 74.08 | 74.08 | 73.98 | 74.02 | 0 | -0.06(-0.08%) |
Jan 17, 2024 | 74.08 | 0 | +1.52(+2.09%) | |||
Jan 16, 2024 | 72.56 | 0 | +0.16(+0.22%) | |||
Jan 15, 2024 | 72.40 | 0 | -0.02(-0.03%) | |||
Jan 14, 2024 | 72.63 | 72.64 | 72.05 | 72.42 | 0 | -0.34(-0.47%) |
Jan 13, 2024 | 73.01 | 75.25 | 72.36 | 72.76 | 0 | +0.08(+0.11%) |
Jan 12, 2024 | 72.68 | 0 | -0.42(-0.57%) | |||
Jan 11, 2024 | 73.01 | 73.13 | 72.90 | 73.10 | 0 | +1.08(+1.50%) |
Jan 10, 2024 | 72.02 | 0 | +0.65(+0.91%) | |||
Jan 09, 2024 | 71.37 | 0 | -0.87(-1.20%) | |||
Jan 08, 2024 | 72.24 | 0 | +1.47(+2.08%) | |||
Jan 07, 2024 | 70.77 | 0 | -3.18(-4.30%) | |||
Jan 06, 2024 | 72.40 | 74.24 | 72.21 | 73.95 | 0 | +0.14(+0.19%) |
Jan 05, 2024 | 73.81 | 0 | +1.48(+2.05%) | |||
Jan 04, 2024 | 72.40 | 72.43 | 72.29 | 72.33 | 0 | +0.14(+0.19%) |
Jan 03, 2024 | 72.19 | 0 | -0.51(-0.70%) | |||
Jan 02, 2024 | 72.70 | 0 | +2.32(+3.30%) | |||
Jan 01, 2024 | 70.38 | 0 | -0.95(-1.33%) | |||
Dec 30, 2023 | 71.99 | 72.62 | 71.25 | 71.33 | 0 | -0.32(-0.45%) |
Dec 29, 2023 | 71.65 | 0 | -0.45(-0.62%) | |||
Dec 28, 2023 | 71.99 | 72.17 | 71.98 | 72.10 | 0 | +0.33(+0.46%) |
Dec 27, 2023 | 71.77 | 0 | -2.34(-3.16%) | |||
Dec 26, 2023 | 74.11 | 0 | -1.46(-1.93%) | |||
Dec 25, 2023 | 75.57 | 0 | +2.08(+2.83%) | |||
Dec 23, 2023 | 73.91 | 74.98 | 73.39 | 73.49 | 0 | -0.07(-0.10%) |
Dec 22, 2023 | 73.56 | 0 | -0.27(-0.37%) | |||
Dec 21, 2023 | 73.91 | 73.93 | 73.80 | 73.83 | 0 | -0.06(-0.08%) |
Dec 20, 2023 | 73.89 | 0 | -0.33(-0.44%) | |||
Dec 19, 2023 | 74.22 | 0 | +0.78(+1.06%) | |||
Dec 18, 2023 | 73.44 | 0 | +0.97(+1.34%) | |||
Dec 17, 2023 | 72.47 | 0 | +0.68(+0.95%) | |||
Dec 16, 2023 | 71.61 | 72.22 | 70.30 | 71.79 | 0 | +0.36(+0.50%) |
Dec 15, 2023 | 71.43 | 0 | -0.24(-0.33%) | |||
Dec 14, 2023 | 71.61 | 71.70 | 71.60 | 71.67 | 0 | +0.09(+0.13%) |
Dec 13, 2023 | 71.58 | 0 | +2.11(+3.04%) | |||
Dec 12, 2023 | 69.47 | 0 | +0.86(+1.25%) | |||
Dec 11, 2023 | 68.61 | 0 | -2.71(-3.80%) | |||
Dec 10, 2023 | 71.32 | 0 | +0.06(+0.08%) | |||
Dec 09, 2023 | 69.76 | 71.63 | 69.50 | 71.26 | 0 | +0.03(+0.04%) |
Dec 08, 2023 | 71.23 | 0 | +1.35(+1.93%) | |||
Dec 07, 2023 | 69.76 | 69.89 | 69.76 | 69.88 | 0 | +0.54(+0.78%) |
Dec 06, 2023 | 69.34 | 0 | -0.04(-0.06%) | |||
Dec 05, 2023 | 69.38 | 0 | -2.94(-4.07%) | |||
Dec 04, 2023 | 72.32 | 0 | -0.72(-0.99%) | |||
Dec 03, 2023 | 73.04 | 0 | -1.34(-1.80%) | |||
Dec 02, 2023 | 75.59 | 76.76 | 73.93 | 74.38 | 0 | +0.31(+0.42%) |
Dec 01, 2023 | 74.07 | 0 | -1.43(-1.89%) | |||
Nov 30, 2023 | 75.59 | 75.69 | 75.44 | 75.50 | 0 | -0.46(-0.61%) |
Nov 29, 2023 | 75.96 | 0 | -1.90(-2.44%) | |||
Nov 28, 2023 | 77.86 | 0 | +1.45(+1.90%) | |||
Nov 27, 2023 | 76.41 | 0 | +1.55(+2.07%) | |||
Nov 26, 2023 | 74.86 | 0 | -0.32(-0.43%) | |||
Nov 25, 2023 | 76.79 | 77.09 | 75.07 | 75.18 | 0 | -0.36(-0.48%) |
Nov 24, 2023 | 75.54 | 0 | -0.72(-0.94%) | |||
Nov 23, 2023 | 76.79 | 76.81 | 75.30 | 76.26 | 0 | -0.49(-0.64%) |
Nov 22, 2023 | 76.79 | 76.81 | 76.73 | 76.75 | 0 | -0.35(-0.45%) |
Nov 21, 2023 | 77.10 | 0 | -0.67(-0.86%) | |||
Nov 20, 2023 | 77.77 | 0 | +0.17(+0.22%) | |||
Nov 19, 2023 | 77.60 | 0 | +1.76(+2.32%) | |||
Nov 18, 2023 | 72.97 | 75.99 | 72.75 | 75.84 | 0 | -0.05(-0.07%) |
Nov 17, 2023 | 75.89 | 0 | +2.81(+3.85%) | |||
Nov 16, 2023 | 72.97 | 73.18 | 72.95 | 73.08 | 0 | +0.18(+0.25%) |
Nov 15, 2023 | 72.90 | 0 | -3.76(-4.90%) | |||
Nov 14, 2023 | 76.66 | 0 | -1.60(-2.04%) | |||
Nov 13, 2023 | 78.26 | 0 | +0.00(+0.00%) | |||
Nov 12, 2023 | 78.26 | 0 | +0.91(+1.18%) | |||
Nov 11, 2023 | 75.59 | 77.73 | 75.31 | 77.35 | 0 | +0.18(+0.23%) |
Nov 10, 2023 | 77.17 | 0 | +1.60(+2.12%) | |||
Nov 09, 2023 | 75.59 | 75.60 | 75.50 | 75.57 | 0 | -0.17(-0.22%) |
Nov 08, 2023 | 75.74 | 0 | +0.41(+0.54%) | |||
Nov 07, 2023 | 75.33 | 0 | -2.04(-2.64%) | |||
Nov 06, 2023 | 77.37 | 0 | -3.45(-4.27%) | |||
Nov 05, 2023 | 80.82 | 0 | -0.07(-0.09%) | |||
Nov 04, 2023 | 82.58 | 83.60 | 80.10 | 80.89 | 0 | +0.38(+0.47%) |
Nov 03, 2023 | 80.51 | 0 | -2.11(-2.55%) | |||
Nov 02, 2023 | 82.58 | 82.71 | 82.50 | 82.62 | 0 | +1.71(+2.11%) |